KissMeData/002840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183800	391786500	189500	189500	189500	189500	119
3	20240423	183700	391786500	189500	189500	189500	189500	0
4	20240423	183600	391786500	189500	189500	189500	189500	0
5	20240423	183500	391786500	189500	189500	189500	189500	0
6	20240423	183400	391786500	189500	189500	189500	189500	0
7	20240423	183300	391786500	189500	189500	189500	189500	0
8	20240423	183200	391786500	189500	189500	189500	189500	0
9	20240423	183100	391786500	189500	189500	189500	189500	0
10	20240423	183000	391786500	189500	189500	189500	189500	0
11	20240423	182900	391786500	189500	189500	189500	189500	0
12	20240423	182800	391786500	189500	189500	189500	189500	0
13	20240423	182700	391786500	189500	189500	189500	189500	0
14	20240423	182600	391786500	189500	189500	189500	189500	0
15	20240423	182500	391786500	189500	189500	189500	189500	0
16	20240423	182400	391786500	189500	189500	189500	189500	0
17	20240423	182300	391786500	189500	189500	189500	189500	0
18	20240423	182200	391786500	189500	189500	189500	189500	0
19	20240423	182100	391786500	189500	189500	189500	189500	0
20	20240423	182000	391786500	189500	189500	189500	189500	0
21	20240423	181900	391786500	189500	189500	189500	189500	0
22	20240423	181800	391786500	189500	189500	189500	189500	0
23	20240423	181700	391786500	189500	189500	189500	189500	0
24	20240423	181600	391786500	189500	189500	189500	189500	0
25	20240423	181500	391786500	189500	189500	189500	189500	0
26	20240423	181400	391786500	189500	189500	189500	189500	0
27	20240423	181300	391786500	189500	189500	189500	189500	0
28	20240423	181200	391786500	189500	189500	189500	189500	0
29	20240423	181100	391786500	189500	189500	189500	189500	0
30	20240423	181000	391786500	189500	189500	189500	189500	0
31	20240423	180900	391786500	189500	189500	189500	189500	0
32	20240423	180800	391786500	189500	189500	189500	189500	119
33	20240423	180700	391786500	189500	189500	189500	189500	0
34	20240423	180600	391786500	189500	189500	189500	189500	0
35	20240423	180500	391786500	189500	189500	189500	189500	0
36	20240423	180400	391786500	189500	189500	189500	189500	0
37	20240423	180300	391786500	189500	189500	189500	189500	0
38	20240423	180200	391786500	189500	189500	189500	189500	0
39	20240423	180100	391786500	189500	189500	189500	189500	0
40	20240423	180000	391786500	189500	189500	189500	189500	0
41	20240423	175900	391786500	189500	189500	189500	189500	0
42	20240423	175800	391786500	189500	189500	189500	189500	0
43	20240423	175700	391786500	189500	189500	189500	189500	0
44	20240423	175600	391786500	189500	189500	189500	189500	0
45	20240423	175500	391786500	189500	189500	189500	189500	0
46	20240423	175400	391786500	189500	189500	189500	189500	0
47	20240423	175300	391786500	189500	189500	189500	189500	0
48	20240423	175200	391786500	189500	189500	189500	189500	0
49	20240423	175100	391786500	189500	189500	189500	189500	0
50	20240423	175000	391786500	189500	189500	189500	189500	0
51	20240423	174900	391786500	189500	189500	189500	189500	0
52	20240423	174800	391786500	189500	189500	189500	189500	0
53	20240423	174700	391786500	189500	189500	189500	189500	0
54	20240423	174600	391786500	189500	189500	189500	189500	0
55	20240423	174500	391786500	189500	189500	189500	189500	0
56	20240423	174400	391786500	189500	189500	189500	189500	0
57	20240423	174300	391786500	189500	189500	189500	189500	0
58	20240423	174200	391786500	189500	189500	189500	189500	0
59	20240423	174100	391786500	189500	189500	189500	189500	0
60	20240423	174000	391786500	189500	189500	189500	189500	0
61	20240423	173900	391786500	189500	189500	189500	189500	0
62	20240423	173800	391786500	189500	189500	189500	189500	119
63	20240423	173700	391786500	189500	189500	189500	189500	0
64	20240423	173600	391786500	189500	189500	189500	189500	0
65	20240423	173500	391786500	189500	189500	189500	189500	0
66	20240423	173400	391786500	189500	189500	189500	189500	0
67	20240423	173300	391786500	189500	189500	189500	189500	0
68	20240423	173200	391786500	189500	189500	189500	189500	0
69	20240423	173100	391786500	189500	189500	189500	189500	0
70	20240423	173000	391786500	189500	189500	189500	189500	0
71	20240423	172900	391786500	189500	189500	189500	189500	0
72	20240423	172800	391786500	189500	189500	189500	189500	0
73	20240423	172700	391786500	189500	189500	189500	189500	0
74	20240423	172600	391786500	189500	189500	189500	189500	0
75	20240423	172500	391786500	189500	189500	189500	189500	0
76	20240423	172400	391786500	189500	189500	189500	189500	0
77	20240423	172300	391786500	189500	189500	189500	189500	0
78	20240423	172200	391786500	189500	189500	189500	189500	0
79	20240423	172100	391786500	189500	189500	189500	189500	0
80	20240423	172000	391786500	189500	189500	189500	189500	0
81	20240423	171900	391786500	189500	189500	189500	189500	0
82	20240423	171800	391786500	189500	189500	189500	189500	0
83	20240423	171700	391786500	189500	189500	189500	189500	0
84	20240423	171600	391786500	189500	189500	189500	189500	0
85	20240423	171500	391786500	189500	189500	189500	189500	0
86	20240423	171400	391786500	189500	189500	189500	189500	0
87	20240423	171300	391786500	189500	189500	189500	189500	0
88	20240423	171200	391786500	189500	189500	189500	189500	0
89	20240423	171100	391786500	189500	189500	189500	189500	0
90	20240423	171000	391786500	189500	189500	189500	189500	0
91	20240423	170900	391786500	189500	189500	189500	189500	0
92	20240423	170800	391786500	189500	189500	189500	189500	119
93	20240423	170700	391786500	189500	189500	189500	189500	0
94	20240423	170600	391786500	189500	189500	189500	189500	0
95	20240423	170500	391786500	189500	189500	189500	189500	0
96	20240423	170400	391786500	189500	189500	189500	189500	0
97	20240423	170300	391786500	189500	189500	189500	189500	0
98	20240423	170200	391786500	189500	189500	189500	189500	0
99	20240423	170100	391786500	189500	189500	189500	189500	0
100	20240423	170000	391786500	189500	189500	189500	189500	0
101	20240423	165900	391786500	189500	189500	189500	189500	0
102	20240423	165800	391786500	189500	189500	189500	189500	0
103	20240423	165700	391786500	189500	189500	189500	189500	0
104	20240423	165600	391786500	189500	189500	189500	189500	0
105	20240423	165500	391786500	189500	189500	189500	189500	0
106	20240423	165400	391786500	189500	189500	189500	189500	0
107	20240423	165300	391786500	189500	189500	189500	189500	0
108	20240423	165200	391786500	189500	189500	189500	189500	0
109	20240423	165100	391786500	189500	189500	189500	189500	0
110	20240423	165000	391786500	189500	189500	189500	189500	0
111	20240423	164900	391786500	189500	189500	189500	189500	0
112	20240423	164800	391786500	189500	189500	189500	189500	0
113	20240423	164700	391786500	189500	189500	189500	189500	0
114	20240423	164600	391786500	189500	189500	189500	189500	0
115	20240423	164500	391786500	189500	189500	189500	189500	0
116	20240423	164400	391786500	189500	189500	189500	189500	0
117	20240423	164300	391786500	189500	189500	189500	189500	0
118	20240423	164200	391786500	189500	189500	189500	189500	0
119	20240423	164100	391786500	189500	189500	189500	189500	0
120	20240423	164000	391786500	189500	189500	189500	189500	0
121	20240423	163900	391786500	189500	189500	189500	189500	0
122	20240423	163800	391786500	189500	189500	189500	189500	119
123	20240423	163700	391786500	189500	189500	189500	189500	0
124	20240423	163600	391786500	189500	189500	189500	189500	0
125	20240423	163500	391786500	189500	189500	189500	189500	0
126	20240423	163400	391786500	189500	189500	189500	189500	0
127	20240423	163300	391786500	189500	189500	189500	189500	0
128	20240423	163200	391786500	189500	189500	189500	189500	0
129	20240423	163100	391786500	189500	189500	189500	189500	0
130	20240423	163000	391786500	189500	189500	189500	189500	0
131	20240423	162900	391786500	189500	189500	189500	189500	0
132	20240423	162800	391786500	189500	189500	189500	189500	0
133	20240423	162700	391786500	189500	189500	189500	189500	0
134	20240423	162600	391786500	189500	189500	189500	189500	0
135	20240423	162500	391786500	189500	189500	189500	189500	0
136	20240423	162400	391786500	189500	189500	189500	189500	0
137	20240423	162300	391786500	189500	189500	189500	189500	0
138	20240423	162200	391786500	189500	189500	189500	189500	0
139	20240423	162100	391786500	189500	189500	189500	189500	0
140	20240423	162000	391786500	189500	189500	189500	189500	0
141	20240423	161900	391786500	189500	189500	189500	189500	0
142	20240423	161800	391786500	189500	189500	189500	189500	0
143	20240423	161700	391786500	189500	189500	189500	189500	0
144	20240423	161600	391786500	189500	189500	189500	189500	0
145	20240423	161500	391786500	189500	189500	189500	189500	0
146	20240423	161400	391786500	189500	189500	189500	189500	0
147	20240423	161300	391786500	189500	189500	189500	189500	0
148	20240423	161200	391786500	189500	189500	189500	189500	0
149	20240423	161100	391786500	189500	189500	189500	189500	0
150	20240423	161000	391786500	189500	189500	189500	189500	0
151	20240423	160900	391786500	189500	189500	189500	189500	0
152	20240423	160800	391786500	189500	189500	189500	189500	119
153	20240423	160700	391786500	189500	189500	189500	189500	0
154	20240423	160600	391786500	189500	189500	189500	189500	0
155	20240423	160500	391786500	189500	189500	189500	189500	0
156	20240423	160400	391786500	189500	189500	189500	189500	0
157	20240423	160300	391786500	189500	189500	189500	189500	0
158	20240423	160200	391786500	189500	189500	189500	189500	0
159	20240423	160100	391786500	189500	189500	189500	189500	0
160	20240423	160000	391786500	189500	189500	189500	189500	0
161	20240423	155900	391786500	189500	189500	189500	189500	0
162	20240423	155800	391786500	189500	189500	189500	189500	0
163	20240423	155700	391786500	189500	189500	189500	189500	0
164	20240423	155600	391786500	189500	189500	189500	189500	0
165	20240423	155500	391786500	189500	189500	189500	189500	0
166	20240423	155400	391786500	189500	189500	189500	189500	0
167	20240423	155300	391786500	189500	189500	189500	189500	0
168	20240423	155200	391786500	189500	189500	189500	189500	0
169	20240423	155100	391786500	189500	189500	189500	189500	0
170	20240423	155000	391786500	189500	189500	189500	189500	0
171	20240423	154900	391786500	189500	189500	189500	189500	0
172	20240423	154800	391786500	189500	189500	189500	189500	0
173	20240423	154700	391786500	189500	189500	189500	189500	0
174	20240423	154600	391786500	189500	189500	189500	189500	0
175	20240423	154500	391786500	189500	189500	189500	189500	0
176	20240423	154400	391786500	189500	189500	189500	189500	0
177	20240423	154300	391786500	189500	189500	189500	189500	0
178	20240423	154200	391786500	189500	189500	189500	189500	0
179	20240423	154100	391786500	189500	189500	189500	189500	0
180	20240423	154000	391786500	189500	189500	189500	189500	0
181	20240423	153900	391786500	189500	189500	189500	189500	0
182	20240423	153800	391786500	189500	189500	189500	189500	119
183	20240423	153700	391786500	189500	189500	189500	189500	0
184	20240423	153600	391786500	189500	189500	189500	189500	0
185	20240423	153500	391786500	189500	189500	189500	189500	0
186	20240423	153400	391786500	189500	189500	189500	189500	0
187	20240423	153300	391786500	189500	189500	189500	189500	0
188	20240423	153200	391786500	189500	189500	189500	189500	0
189	20240423	153100	391786500	189500	189500	189500	189500	0
190	20240423	153000	391786500	189500	189500	189500	189500	119
191	20240423	152900	369236000	188800	188800	188800	188800	0
192	20240423	152800	369236000	188800	188800	188800	188800	0
193	20240423	152700	369236000	188800	188800	188800	188800	0
194	20240423	152600	369236000	188800	188800	188800	188800	0
195	20240423	152500	369236000	188800	188800	188800	188800	0
196	20240423	152400	369236000	188800	188800	188800	188800	0
197	20240423	152300	369236000	188800	188800	188800	188800	0
198	20240423	152200	369236000	188800	188800	188800	188800	0
199	20240423	152100	369236000	188800	188800	188800	188800	0
200	20240423	152000	369236000	188800	188800	188800	188800	0
201	20240423	151900	369236000	188800	188800	188800	188800	0
202	20240423	151800	369236000	188800	188800	188800	188800	0
203	20240423	151700	369236000	188800	188700	188800	188700	7
204	20240423	151600	367915000	188700	188700	188700	188700	0
205	20240423	151500	367915000	188700	188700	188700	188700	0
206	20240423	151400	367915000	188700	188700	188700	188700	2
207	20240423	151300	367537600	188700	188800	188800	188700	7
208	20240423	151200	366216500	188700	188700	188700	188700	1
209	20240423	151100	366027800	188700	188700	188700	188700	0
210	20240423	151000	366027800	188700	188700	188700	188700	3
211	20240423	150900	365461700	188700	188700	188700	188700	0
212	20240423	150800	365461700	188700	188700	188700	188700	0
213	20240423	150700	365461700	188700	188700	188700	188700	0
214	20240423	150600	365461700	188700	188700	188700	188700	3
215	20240423	150500	364895600	188800	188800	188800	188800	0
216	20240423	150400	364895600	188800	188800	188800	188800	0
217	20240423	150300	364895600	188800	188800	188800	188800	3
218	20240423	150200	364329200	188700	188700	188700	188700	2
219	20240423	150100	363951800	188700	188700	188700	188700	0
220	20240423	150000	363951800	188700	188700	188700	188700	0
221	20240423	145900	363951800	188700	188700	188700	188700	4
222	20240423	145800	363197000	188700	188700	188700	188700	0
223	20240423	145700	363197000	188700	188700	188700	188700	0
224	20240423	145600	363197000	188700	188700	188700	188700	0
225	20240423	145500	363197000	188700	188700	188700	188700	2
226	20240423	145400	362819600	188900	188900	188900	188900	0
227	20240423	145300	362819600	188900	188900	188900	188900	0
228	20240423	145200	362819600	188900	188900	188900	188900	0
229	20240423	145100	362819600	188900	188900	188900	188900	0
230	20240423	145000	362819600	188900	188900	188900	188900	2
231	20240423	144900	362441800	188800	188800	188800	188800	5
232	20240423	144800	361497800	188600	188600	188600	188600	0
233	20240423	144700	361497800	188600	188600	188600	188600	0
234	20240423	144600	361497800	188600	188800	188800	188600	30
235	20240423	144500	355835300	188800	188800	188800	188800	2
236	20240423	144400	355457700	188900	188900	188900	188900	1
237	20240423	144300	355268800	189000	189000	189000	189000	5
238	20240423	144200	354323800	189000	188900	189000	188900	8
239	20240423	144100	352811900	188900	188900	188900	188900	7
240	20240423	144000	351489600	188900	188900	188900	188900	0
241	20240423	143900	351489600	188900	188900	188900	188900	4
242	20240423	143800	350734000	188900	188900	188900	188900	4
243	20240423	143700	349978400	188900	188900	188900	188900	2
244	20240423	143600	349600600	189000	189000	189000	189000	0
245	20240423	143500	349600600	189000	189000	189000	189000	1
246	20240423	143400	349411600	188900	188900	188900	188900	8
247	20240423	143300	347900400	188900	188900	188900	188900	0
248	20240423	143200	347900400	188900	188900	188900	188900	1
249	20240423	143100	347711500	188900	188900	188900	188900	0
250	20240423	143000	347711500	188900	188900	188900	188900	2
251	20240423	142900	347333700	188900	188900	188900	188900	0
252	20240423	142800	347333700	188900	188900	188900	188900	0
253	20240423	142700	347333700	188900	188900	188900	188900	3
254	20240423	142600	346767000	188900	188900	188900	188900	0
255	20240423	142500	346767000	188900	188900	188900	188900	0
256	20240423	142400	346767000	188900	188900	188900	188900	0
257	20240423	142300	346767000	188900	188900	188900	188900	3
258	20240423	142200	346200300	188900	188900	188900	188900	1
259	20240423	142100	346011400	188900	188900	188900	188900	0
260	20240423	142000	346011400	188900	188900	188900	188900	4
261	20240423	141900	345255800	189000	189000	189000	189000	0
262	20240423	141800	345255800	189000	189000	189000	189000	0
263	20240423	141700	345255800	189000	189000	189000	189000	0
264	20240423	141600	345255800	189000	189000	189000	189000	3
265	20240423	141500	344688800	189100	189100	189100	189100	0
266	20240423	141400	344688800	189100	189100	189100	189100	0
267	20240423	141300	344688800	189100	189000	189100	189000	3
268	20240423	141200	344121700	189000	189000	189000	189000	0
269	20240423	141100	344121700	189000	189000	189000	189000	0
270	20240423	141000	344121700	189000	189000	189000	189000	0
271	20240423	140900	344121700	189000	189000	189000	189000	3
272	20240423	140800	343554700	188900	188900	188900	188900	0
273	20240423	140700	343554700	188900	188900	188900	188900	0
274	20240423	140600	343554700	188900	188900	188900	188900	0
275	20240423	140500	343554700	188900	188900	188900	188900	0
276	20240423	140400	343554700	188900	188900	188900	188900	0
277	20240423	140300	343554700	188900	188900	188900	188900	0
278	20240423	140200	343554700	188900	188900	188900	188900	0
279	20240423	140100	343554700	188900	188900	188900	188900	0
280	20240423	140000	343554700	188900	188900	188900	188900	1
281	20240423	135900	343365800	188800	188800	188800	188800	0
282	20240423	135800	343365800	188800	188800	188900	188800	14
283	20240423	135700	340722400	188700	188700	188700	188700	0
284	20240423	135600	340722400	188700	188700	188700	188700	0
285	20240423	135500	340722400	188700	188700	188700	188700	2
286	20240423	135400	340345000	188800	188800	188800	188800	0
287	20240423	135300	340345000	188800	188800	188800	188800	0
288	20240423	135200	340345000	188800	188800	188800	188800	0
289	20240423	135100	340345000	188800	188800	188800	188800	5
290	20240423	135000	339401000	188900	188900	188900	188900	0
291	20240423	134900	339401000	188900	188900	188900	188900	0
292	20240423	134800	339401000	188900	188900	188900	188900	0
293	20240423	134700	339401000	188900	188900	188900	188900	0
294	20240423	134600	339401000	188900	188900	188900	188900	2
295	20240423	134500	339023200	188800	188800	188800	188800	6
296	20240423	134400	337890400	188800	188800	188800	188800	0
297	20240423	134300	337890400	188800	188800	188800	188800	2
298	20240423	134200	337512800	189000	189000	189000	189000	0
299	20240423	134100	337512800	189000	189000	189000	189000	0
300	20240423	134000	337512800	189000	189000	189000	189000	0
301	20240423	133900	337512800	189000	189000	189000	189000	0
302	20240423	133800	337512800	189000	189000	189000	189000	1
303	20240423	133700	337323800	189000	189000	189000	189000	12
304	20240423	133600	335055800	189000	189000	189000	189000	0
305	20240423	133500	335055800	189000	189000	189000	189000	0
306	20240423	133400	335055800	189000	189000	189000	189000	4
307	20240423	133300	334299800	189000	189000	189000	189000	0
308	20240423	133200	334299800	189000	189000	189000	189000	1
309	20240423	133100	334110800	189000	189000	189000	189000	3
310	20240423	133000	333543800	189300	189300	189300	189300	0
311	20240423	132900	333543800	189300	189300	189300	189300	0
312	20240423	132800	333543800	189300	189300	189300	189300	5
313	20240423	132700	332597300	189300	189300	189300	189300	23
314	20240423	132600	328243400	189300	189400	189400	189300	4
315	20240423	132500	327486100	189400	189400	189400	189400	9
316	20240423	132400	325781500	189200	189200	189200	189200	0
317	20240423	132300	325781500	189200	189200	189200	189200	0
318	20240423	132200	325781500	189200	189200	189200	189200	0
319	20240423	132100	325781500	189200	189200	189200	189200	0
320	20240423	132000	325781500	189200	189200	189200	189200	0
321	20240423	131900	325781500	189200	189200	189200	189200	0
322	20240423	131800	325781500	189200	189200	189200	189200	0
323	20240423	131700	325781500	189200	189200	189200	189200	0
324	20240423	131600	325781500	189200	189200	189200	189200	0
325	20240423	131500	325781500	189200	189200	189200	189200	0
326	20240423	131400	325781500	189200	189200	189200	189200	0
327	20240423	131300	325781500	189200	189200	189200	189200	0
328	20240423	131200	325781500	189200	189200	189200	189100	82
329	20240423	131100	310267500	189100	189100	189100	189100	4
330	20240423	131000	309511100	189100	189100	189100	189100	1
331	20240423	130900	309322000	189000	189000	189000	189000	5
332	20240423	130800	308377000	189000	189000	189000	189000	0
333	20240423	130700	308377000	189000	189000	189000	189000	0
334	20240423	130600	308377000	189000	189000	189000	189000	0
335	20240423	130500	308377000	189000	189000	189000	189000	2
336	20240423	130400	307999000	189000	189000	189000	189000	0
337	20240423	130300	307999000	189000	189000	189000	189000	0
338	20240423	130200	307999000	189000	189000	189000	189000	0
339	20240423	130100	307999000	189000	189000	189000	189000	3
340	20240423	130000	307432000	189100	189100	189100	189100	0
341	20240423	125900	307432000	189100	189100	189100	189100	1
342	20240423	125800	307242900	189100	189100	189100	189100	0
343	20240423	125700	307242900	189100	189100	189100	189100	0
344	20240423	125600	307242900	189100	189100	189100	189100	0
345	20240423	125500	307242900	189100	189100	189100	189100	31
346	20240423	125400	301380800	189000	189000	189000	189000	5
347	20240423	125300	300435800	189000	189000	189000	189000	0
348	20240423	125200	300435800	189000	189100	189100	189000	34
349	20240423	125100	294006500	189000	189000	189000	189000	3
350	20240423	125000	293439500	189100	189100	189100	189100	1
351	20240423	124900	293250400	189000	189000	189000	189000	1
352	20240423	124800	293061400	189100	189100	189100	189100	10
353	20240423	124700	291170400	189000	189000	189000	189000	5
354	20240423	124600	290225400	189000	189000	189000	189000	0
355	20240423	124500	290225400	189000	189000	189000	189000	0
356	20240423	124400	290225400	189000	189000	189000	189000	5
357	20240423	124300	289280400	189000	189000	189000	189000	0
358	20240423	124200	289280400	189000	189000	189000	189000	2
359	20240423	124100	288902400	189000	189100	189100	189000	6
360	20240423	124000	287767900	189300	189300	189300	189300	1
361	20240423	123900	287578600	189300	189300	189300	189300	0
362	20240423	123800	287578600	189300	189300	189300	189300	4
363	20240423	123700	286821400	189400	189300	189400	189300	10
364	20240423	123600	284927900	189400	189400	189400	189400	10
365	20240423	123500	283033900	189400	189400	189400	189400	0
366	20240423	123400	283033900	189400	189300	189400	189300	2
367	20240423	123300	282655200	189300	189400	189400	189300	3
368	20240423	123200	282087100	189500	189500	189500	189500	0
369	20240423	123100	282087100	189500	189500	189500	189500	12
370	20240423	123000	279813100	190600	190600	190600	190600	0
371	20240423	122900	279813100	190600	190600	190600	190600	0
372	20240423	122800	279813100	190600	190600	190600	190600	0
373	20240423	122700	279813100	190600	190600	190600	190600	0
374	20240423	122600	279813100	190600	190600	190600	190600	0
375	20240423	122500	279813100	190600	190600	190600	190600	0
376	20240423	122400	279813100	190600	190600	190600	190600	0
377	20240423	122300	279813100	190600	190600	190600	190600	0
378	20240423	122200	279813100	190600	190600	190600	190600	0
379	20240423	122100	279813100	190600	190600	190600	190600	1
380	20240423	122000	279622500	189200	189200	189200	189200	0
381	20240423	121900	279622500	189200	189200	189200	189200	0
382	20240423	121800	279622500	189200	189200	189200	189200	0
383	20240423	121700	279622500	189200	189200	189200	189200	0
384	20240423	121600	279622500	189200	189200	189200	189200	2
385	20240423	121500	279244100	189200	189100	189200	189100	12
386	20240423	121400	276974800	189000	189000	189000	189000	2
387	20240423	121300	276596800	189100	189200	189200	189100	12
388	20240423	121200	274326500	189300	189700	189700	189300	14
389	20240423	121100	271675100	190000	190000	190000	190000	0
390	20240423	121000	271675100	190000	190000	190000	190000	0
391	20240423	120900	271675100	190000	190200	190200	190000	10
392	20240423	120800	269774700	190200	190200	190200	190200	1
393	20240423	120700	269584500	190700	191200	191200	190700	315
394	20240423	120600	209387800	191100	191100	191100	191100	0
395	20240423	120500	209387800	191100	191100	191100	191100	3
396	20240423	120400	208814500	191200	191200	191200	191200	0
397	20240423	120300	208814500	191200	191200	191200	191200	0
398	20240423	120200	208814500	191200	191200	191200	191200	1
399	20240423	120100	208623300	191100	191200	191200	191100	13
400	20240423	120000	206138900	191300	191300	191300	191300	0
401	20240423	115900	206138900	191300	191300	191300	191300	0
402	20240423	115800	206138900	191300	191300	191300	191300	0
403	20240423	115700	206138900	191300	191300	191300	191300	0
404	20240423	115600	206138900	191300	191300	191300	191300	0
405	20240423	115500	206138900	191300	191300	191300	191300	0
406	20240423	115400	206138900	191300	191300	191300	191300	0
407	20240423	115300	206138900	191300	191300	191300	191300	0
408	20240423	115200	206138900	191300	191300	191300	191300	0
409	20240423	115100	206138900	191300	191300	191300	191300	0
410	20240423	115000	206138900	191300	191300	191300	191300	0
411	20240423	114900	206138900	191300	191100	191300	191100	8
412	20240423	114800	204609100	191100	191100	191100	191100	0
413	20240423	114700	204609100	191100	191100	191100	191100	3
414	20240423	114600	204035800	191100	191100	191100	191100	0
415	20240423	114500	204035800	191100	191100	191100	191100	0
416	20240423	114400	204035800	191100	191100	191100	191100	1
417	20240423	114300	203844700	191100	191100	191100	191100	2
418	20240423	114200	203462500	191200	191200	191200	191200	2
419	20240423	114100	203080100	191100	191100	191100	191100	0
420	20240423	114000	203080100	191100	191100	191100	191100	4
421	20240423	113900	202315700	191100	191100	191100	191100	1
422	20240423	113800	202124600	191100	191100	191100	191100	0
423	20240423	113700	202124600	191100	191100	191100	191100	0
424	20240423	113600	202124600	191100	191100	191100	191100	3
425	20240423	113500	201551300	191100	191100	191100	191100	0
426	20240423	113400	201551300	191100	191100	191100	191100	1
427	20240423	113300	201360200	191100	191100	191200	191100	6
428	20240423	113200	200213300	191200	191200	191200	191200	4
429	20240423	113100	199448500	191100	191100	191100	191100	0
430	20240423	113000	199448500	191100	191100	191100	191100	0
431	20240423	112900	199448500	191100	191100	191100	191100	3
432	20240423	112800	198875200	191100	191100	191100	191100	0
433	20240423	112700	198875200	191100	191100	191100	191100	0
434	20240423	112600	198875200	191100	191100	191100	191100	0
435	20240423	112500	198875200	191100	191100	191100	191100	2
436	20240423	112400	198493000	191100	191100	191100	191100	0
437	20240423	112300	198493000	191100	191100	191100	191100	0
438	20240423	112200	198493000	191100	191100	191100	191100	3
439	20240423	112100	197919700	191100	191100	191100	191100	0
440	20240423	112000	197919700	191100	191100	191100	191100	0
441	20240423	111900	197919700	191100	191100	191100	191100	0
442	20240423	111800	197919700	191100	191100	191100	191100	4
443	20240423	111700	197155300	191100	191100	191100	191100	1
444	20240423	111600	196964200	191100	191200	191200	191100	205
445	20240423	111500	157788400	191100	191100	191100	191100	3
446	20240423	111400	157215100	191200	191200	191200	191200	4
447	20240423	111300	156450300	191200	191200	191200	191200	0
448	20240423	111200	156450300	191200	191200	191200	191200	0
449	20240423	111100	156450300	191200	191200	191200	191200	3
450	20240423	111000	155876700	191200	191200	191200	191200	1
451	20240423	110900	155685500	191200	191200	191200	191200	0
452	20240423	110800	155685500	191200	191200	191200	191200	43
453	20240423	110700	147463900	191300	191300	191300	191300	0
454	20240423	110600	147463900	191300	191300	191300	191300	0
455	20240423	110500	147463900	191300	191300	191300	191300	0
456	20240423	110400	147463900	191300	191300	191300	191300	0
457	20240423	110300	147463900	191300	191300	191300	191300	7
458	20240423	110200	146124800	191200	191200	191200	191200	0
459	20240423	110100	146124800	191200	191200	191200	191200	3
460	20240423	110000	145551200	191300	191300	191300	191300	0
461	20240423	105900	145551200	191300	191300	191300	191300	0
462	20240423	105800	145551200	191300	191300	191300	191300	3
463	20240423	105700	144977300	191200	191200	191200	191200	4
464	20240423	105600	144212500	191300	191300	191300	191300	1
465	20240423	105500	144021200	191600	191600	191600	191600	0
466	20240423	105400	144021200	191600	191600	191600	191600	0
467	20240423	105300	144021200	191600	191600	191600	191600	0
468	20240423	105200	144021200	191600	191600	191600	191600	0
469	20240423	105100	144021200	191600	191600	191600	191600	0
470	20240423	105000	144021200	191600	191600	191600	191600	0
471	20240423	104900	144021200	191600	191600	191600	191600	0
472	20240423	104800	144021200	191600	191600	191600	191600	0
473	20240423	104700	144021200	191600	191600	191600	191600	0
474	20240423	104600	144021200	191600	191600	191600	191600	0
475	20240423	104500	144021200	191600	191600	191600	191600	0
476	20240423	104400	144021200	191600	191600	191600	191600	1
477	20240423	104300	143829600	191400	191400	191400	191400	4
478	20240423	104200	143064000	191500	191500	191500	191500	3
479	20240423	104100	142489500	191300	191300	191300	191300	0
480	20240423	104000	142489500	191300	191300	191300	191300	0
481	20240423	103900	142489500	191300	191300	191300	191300	0
482	20240423	103800	142489500	191300	191300	191300	191300	0
483	20240423	103700	142489500	191300	191300	191300	191300	2
484	20240423	103600	142106900	191200	191200	191200	191200	2
485	20240423	103500	141724500	191300	191300	191300	191300	3
486	20240423	103400	141150600	191400	191400	191400	191400	0
487	20240423	103300	141150600	191400	191300	191400	191300	8
488	20240423	103200	139619700	191200	191200	191200	191200	3
489	20240423	103100	139046100	191200	191200	191200	191200	0
490	20240423	103000	139046100	191200	191200	191200	191200	0
491	20240423	102900	139046100	191200	191200	191200	191200	3
492	20240423	102800	138472500	191200	191200	191200	191200	0
493	20240423	102700	138472500	191200	191200	191200	191200	0
494	20240423	102600	138472500	191200	191200	191200	191200	0
495	20240423	102500	138472500	191200	191200	191200	191200	3
496	20240423	102400	137898900	191300	191300	191300	191300	0
497	20240423	102300	137898900	191300	191300	191300	191300	0
498	20240423	102200	137898900	191300	191300	191300	191300	0
499	20240423	102100	137898900	191300	191300	191300	191300	1
500	20240423	102000	137707600	191300	191300	191300	191300	0
501	20240423	101900	137707600	191300	191300	191300	191300	0
502	20240423	101800	137707600	191300	191300	191300	191300	4
503	20240423	101700	136942400	191300	191300	191300	191300	0
504	20240423	101600	136942400	191300	191300	191300	191300	0
505	20240423	101500	136942400	191300	191300	191300	191300	0
506	20240423	101400	136942400	191300	191300	191300	191300	3
507	20240423	101300	136368500	191300	191300	191300	191300	0
508	20240423	101200	136368500	191300	191300	191300	191300	0
509	20240423	101100	136368500	191300	191300	191300	191300	3
510	20240423	101000	135794600	191300	191300	191300	191300	0
511	20240423	100900	135794600	191300	191300	191300	191300	0
512	20240423	100800	135794600	191300	191300	191300	191300	0
513	20240423	100700	135794600	191300	191300	191300	191300	3
514	20240423	100600	135220700	191300	191300	191300	191300	0
515	20240423	100500	135220700	191300	191300	191300	191300	0
516	20240423	100400	135220700	191300	191300	191300	191300	0
517	20240423	100300	135220700	191300	191300	191300	191300	0
518	20240423	100200	135220700	191300	191300	191300	191300	7
519	20240423	100100	133881600	191200	191200	191200	191200	11
520	20240423	100000	131778400	191100	191100	191100	191100	3
521	20240423	095900	131205100	191100	191100	191100	191100	0
522	20240423	095800	131205100	191100	191100	191100	191100	0
523	20240423	095700	131205100	191100	191100	191100	191100	4
524	20240423	095600	130440700	191100	191100	191100	191100	0
525	20240423	095500	130440700	191100	191100	191100	191100	15
526	20240423	095400	127574200	191100	191100	191100	191100	15
527	20240423	095300	124707700	191100	191100	191100	191100	3
528	20240423	095200	124134400	191100	191100	191100	191100	0
529	20240423	095100	124134400	191100	191100	191100	191100	0
530	20240423	095000	124134400	191100	191100	191100	191100	0
531	20240423	094900	124134400	191100	191100	191100	191100	3
532	20240423	094800	123561100	191100	191100	191100	191100	0
533	20240423	094700	123561100	191100	191100	191100	191100	0
534	20240423	094600	123561100	191100	191100	191100	191100	2
535	20240423	094500	123178900	191100	191100	191100	191100	0
536	20240423	094400	123178900	191100	191100	191100	191100	0
537	20240423	094300	123178900	191100	191100	191100	191100	0
538	20240423	094200	123178900	191100	191100	191100	191100	3
539	20240423	094100	122605600	191100	191100	191100	191100	0
540	20240423	094000	122605600	191100	191100	191100	191100	0
541	20240423	093900	122605600	191100	191100	191100	191100	4
542	20240423	093800	121841200	191200	191200	191200	191200	0
543	20240423	093700	121841200	191200	191200	191200	191200	0
544	20240423	093600	121841200	191200	191200	191200	191200	5
545	20240423	093500	120885200	191100	191100	191100	191100	0
546	20240423	093400	120885200	191100	191100	191100	191100	2
547	20240423	093300	120503000	191100	191100	191100	191100	0
548	20240423	093200	120503000	191100	191200	191200	191100	318
549	20240423	093100	59702100	191200	191200	191200	191200	0
550	20240423	093000	59702100	191200	191300	191300	191200	105
551	20240423	092900	39625000	191300	191300	191300	191300	11
552	20240423	092800	37520700	191300	191300	191300	191300	7
553	20240423	092700	36181600	191400	191400	191400	191400	0
554	20240423	092600	36181600	191400	191400	191400	191400	0
555	20240423	092500	36181600	191400	191300	191400	191300	7
556	20240423	092400	34842100	191300	191300	191300	191300	0
557	20240423	092300	34842100	191300	191300	191300	191300	1
558	20240423	092200	34650800	191300	191300	191300	191300	0
559	20240423	092100	34650800	191300	191300	191300	191300	21
560	20240423	092000	30633500	191500	191500	191500	191500	0
561	20240423	091900	30633500	191500	191500	191500	191500	1
562	20240423	091800	30442000	191600	191600	191600	191600	0
563	20240423	091700	30442000	191600	191600	191600	191600	0
564	20240423	091600	30442000	191600	191500	191600	191500	17
565	20240423	091500	27186000	191200	191300	191300	191200	104
566	20240423	091400	7300900	191400	191400	191400	191400	11
567	20240423	091300	5195500	191400	191400	191400	191400	1
568	20240423	091200	5004100	191500	191500	191500	191500	4
569	20240423	091100	4238100	192600	192600	192600	192600	0
570	20240423	091000	4238100	192600	192600	192600	192600	0
571	20240423	090900	4238100	192600	192600	192600	192600	0
572	20240423	090800	4238100	192600	192600	192600	192600	0
573	20240423	090700	4238100	192600	192600	192600	192600	0
574	20240423	090600	4238100	192600	192600	192600	192600	0
575	20240423	090500	4238100	192600	192600	192600	192600	0
576	20240423	090400	4238100	192600	192600	192600	192600	0
577	20240423	090300	4238100	192600	192600	192600	192600	0
578	20240423	090200	4238100	192600	192700	192700	192600	2
579	20240423	090100	3852800	192800	192800	192800	192800	18
580	20240423	090000	382400	191200	191200	191200	191200	2